Stock Charts

Market Type

ASCE - ASCENCIA LTD [Class A Shares]

Prices between 23/06/2020 and 18/06/2021
Trading Date Price Volume
2021-06-18 24.60 2,300
2021-06-17 24.50 0
2021-06-16 24.50 154,155
2021-06-15 24.05 0
2021-06-14 24.05 0
2021-06-11 24.05 0
2021-06-10 24.05 511,827
2021-06-08 24.10 5,800
2021-06-07 24.10 107
2021-06-04 24.10 2,600
2021-06-03 24.00 20,500
2021-06-02 24.00 25,479
2021-06-01 24.50 162
2021-05-31 24.50 4,000
2021-05-28 24.90 0
2021-05-27 24.90 700
2021-05-26 25.00 0
2021-05-25 25.00 0
2021-05-24 25.00 410
2021-05-21 25.00 400
2021-05-20 25.00 2,359
2021-05-19 25.00 500
2021-05-17 23.50 1,800
2021-05-13 23.00 0
2021-05-12 23.00 0
2021-05-11 23.00 0
2021-05-10 23.00 4,000
2021-05-07 23.00 1,300
2021-05-06 23.00 32,400
2021-05-05 23.25 25,025
2021-05-05 23.25 25,025
2021-05-04 23.10 23,500
2021-05-03 22.80 0
2021-04-30 22.80 0
2021-04-29 22.80 200
2021-04-27 22.80 245
2021-04-26 22.50 500
2021-04-23 22.00 0
2021-04-22 22.00 17,500
2021-04-21 22.00 3,127
2021-04-20 21.50 200
2021-04-19 21.00 0
2021-04-16 21.00 0
2021-04-15 21.00 50
2021-04-14 21.00 0
2021-04-12 21.00 0
2021-04-09 21.00 0
2021-04-08 21.00 671,550
2021-04-07 21.45 200
2021-04-06 21.25 9,000
2021-04-05 21.25 0
2021-04-02 21.25 1,000
2021-04-01 21.25 3,500
2021-03-31 21.25 2,700
2021-03-30 21.25 2,000
2021-03-29 21.25 2,000
2021-03-26 21.00 0
2021-03-25 21.00 161,427
2021-03-24 21.25 0
2021-03-23 21.25 4,300
2021-03-22 21.00 111,300
2021-03-19 20.50 53,000
2021-03-18 20.50 243,800
2021-03-17 20.50 201,400
2021-03-16 20.05 4,000
2021-03-15 20.05 150,002
2021-03-09 20.05 1,308
2021-03-08 20.05 1,000
2021-03-05 21.00 0
2021-03-04 21.00 40,000
2021-03-03 21.00 400
2021-03-02 20.10 633
2021-03-01 20.00 93,825
2021-02-26 20.15 100
2021-02-25 20.20 0
2021-02-24 20.20 117
2021-02-23 20.20 13,500
2021-02-22 20.25 300
2021-02-19 20.20 0
2021-02-18 20.20 0
2021-02-17 20.20 35
2021-02-16 20.20 91,100
2021-02-15 20.20 1,907
2021-02-11 20.15 1,821
2021-02-10 20.20 6,200
2021-02-09 20.15 81,800
2021-02-08 20.20 27,025
2021-02-05 20.20 300
2021-02-04 20.20 6,500
2021-02-03 20.50 100
2021-02-02 20.20 300
2021-01-29 20.00 0
2021-01-27 20.00 3,800
2021-01-26 19.90 300
2021-01-25 19.70 0
2021-01-22 19.70 18
2021-01-21 19.70 0
2021-01-20 19.70 15,100
2021-01-19 19.70 0
2021-01-18 19.70 1,412
2021-01-15 19.60 0
2021-01-14 19.60 24,050
2021-01-13 19.50 0
2021-01-12 19.50 2,000
2021-01-11 19.00 6,300
2021-01-08 17.90 0
2021-01-07 17.90 0
2021-01-06 17.90 200
2021-01-05 17.35 30,500
2021-01-04 17.30 0
2020-12-31 17.30 0
2020-12-30 17.30 0
2020-12-29 17.30 200
2020-12-28 17.30 500
2020-12-24 17.45 1,350
2020-12-23 17.45 135,180
2020-12-22 17.30 345,900
2020-12-21 17.30 0
2020-12-18 17.30 0
2020-12-17 17.30 15,422
2020-12-16 17.30 1,000
2020-12-15 17.10 0
2020-12-14 17.10 0
2020-12-11 17.10 0
2020-12-10 17.10 0
2020-12-09 17.10 0
2020-12-08 17.10 0
2020-12-07 17.10 0
2020-12-04 17.10 0
2020-12-03 17.10 0
2020-12-02 17.10 1,500
2020-12-01 17.10 0
2020-11-30 17.10 0
2020-11-27 17.10 0
2020-11-26 17.10 2,303
2020-11-25 17.10 0
2020-11-24 17.10 75,940
2020-11-23 17.10 163
2020-11-20 17.10 2,718
2020-11-19 16.95 0
2020-11-18 16.95 2,100
2020-11-17 16.85 0
2020-11-16 16.85 0
2020-11-13 16.85 0
2020-11-12 16.85 700
2020-11-11 16.95 0
2020-11-10 16.95 527
2020-11-09 16.50 8,323
2020-11-06 16.60 0
2020-11-05 16.60 0
2020-11-04 16.60 9,540
2020-11-04 16.60 9,540
2020-11-03 16.60 200
2020-10-30 16.80 4,300
2020-10-29 16.80 5,500
2020-10-28 16.80 0
2020-10-27 16.80 3,400
2020-10-26 16.90 2,500
2020-10-23 16.90 0
2020-10-22 16.90 0
2020-10-21 16.90 0
2020-10-20 16.90 33,000
2020-10-16 16.90 0
2020-10-15 16.90 0
2020-10-14 16.90 0
2020-10-13 16.90 0
2020-10-12 16.90 0
2020-10-09 16.90 0
2020-10-08 16.90 100
2020-10-06 16.00 0
2020-10-05 16.00 25,000
2020-10-02 16.00 0
2020-10-01 16.00 0
2020-09-30 16.00 0
2020-09-29 16.00 0
2020-09-28 16.00 0
2020-09-25 16.00 0
2020-09-24 16.00 569,900
2020-09-23 17.00 0
2020-09-22 17.00 200
2020-09-21 17.00 0
2020-09-18 17.00 100
2020-09-17 17.00 35,300
2020-09-15 17.20 110
2020-09-14 16.95 3,700
2020-09-11 17.50 200
2020-09-10 17.50 200
2020-09-09 17.50 200
2020-09-08 18.00 25
2020-09-07 18.00 0
2020-09-04 18.00 0
2020-09-03 18.00 2,950
2020-09-02 19.00 0
2020-09-01 19.00 8,700
2020-08-31 16.75 77,000
2020-08-28 16.75 9,135
2020-08-27 16.70 16,400
2020-08-26 16.90 2,469
2020-08-25 16.60 0
2020-08-24 16.60 10
2020-08-21 16.60 28
2020-08-20 16.60 602
2020-08-19 16.90 30,900
2020-08-17 16.90 8,900
2020-08-14 16.90 12,000
2020-08-13 16.90 0
2020-08-12 16.90 0
2020-08-11 16.90 53
2020-08-10 16.90 1,700
2020-08-07 16.90 0
2020-08-06 16.90 0
2020-08-05 16.90 0
2020-08-04 16.90 1,000
2020-08-03 16.90 2,000
2020-07-31 16.90 0
2020-07-30 16.90 0
2020-07-29 16.90 1,000
2020-07-28 16.50 0
2020-07-27 16.50 0
2020-07-24 16.50 39,519
2020-07-23 16.80 100
2020-07-22 17.00 0
2020-07-21 17.00 0
2020-07-20 17.00 2,550
2020-07-17 17.00 5,100
2020-07-16 17.15 0
2020-07-15 17.15 56,375
2020-07-14 17.15 38,200
2020-07-13 17.20 1,300
2020-07-10 17.15 0
2020-07-09 17.15 0
2020-07-08 17.15 180
2020-07-07 17.40 100
2020-07-06 17.40 600
2020-07-03 17.00 500
2020-07-02 17.00 1,780
2020-07-01 17.10 100
2020-06-30 16.90 0
2020-06-29 16.90 6,460
2020-06-26 17.20 1,400
2020-06-25 16.85 700
2020-06-24 16.70 5,600
2020-06-23 18.00 3,300